股票概览
26.39
+7.32%
+1.8
24.72
开盘价
27
最高价
24.25
最低价
186,610
成交量
数据更新至: 2024-11-29
技术指标
25.74
MA5 (5日均线)
24.80
MA10 (10日均线)
24.10
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 24.72 | 27 | 24.25 | 26.39 | +7.32% | 186,610 | 483,103,283 |
| 2024-11-28 | 25.9 | 25.9 | 24.24 | 24.59 | -3.42% | 114,017 | 282,857,026 |
| 2024-11-27 | 25.92 | 25.93 | 24.71 | 25.46 | -1.01% | 103,244 | 260,040,954 |
| 2024-11-26 | 26.03 | 26.44 | 25.02 | 25.72 | -3.09% | 147,869 | 379,738,625 |
| 2024-11-25 | 24.9 | 27.02 | 24.57 | 26.54 | +8.06% | 269,128 | 701,805,448 |
| 2024-11-22 | 24.27 | 25.53 | 23.53 | 24.56 | +1.19% | 133,139 | 328,998,609 |
| 2024-11-21 | 23.78 | 24.6 | 23.6 | 24.27 | +2.32% | 71,528 | 172,853,889 |
| 2024-11-20 | 23.85 | 24.08 | 23.19 | 23.72 | -0.55% | 91,610 | 215,292,074 |
| 2024-11-19 | 22.98 | 23.85 | 22.75 | 23.85 | +4.33% | 69,704 | 162,828,911 |
| 2024-11-18 | 24.15 | 24.15 | 22.5 | 22.86 | -5.11% | 103,978 | 240,540,556 |
| 2024-11-15 | 24.94 | 25.15 | 23.87 | 24.09 | -3.25% | 120,490 | 294,057,594 |
| 2024-11-14 | 25.1 | 26.56 | 24.89 | 24.9 | -0.68% | 163,136 | 415,942,102 |
| 2024-11-13 | 23.77 | 25.4 | 23.73 | 25.07 | +3.77% | 127,882 | 314,992,443 |
| 2024-11-12 | 24.17 | 24.65 | 23.63 | 24.16 | +0.04% | 91,151 | 219,630,289 |
| 2024-11-11 | 23.25 | 24.57 | 23.22 | 24.15 | +2.77% | 93,511 | 224,386,044 |
| 2024-11-08 | 23.28 | 23.68 | 22.7 | 23.5 | +2.13% | 83,881 | 195,401,654 |
| 2024-11-07 | 22 | 23.22 | 21.97 | 23.01 | +3.18% | 82,379 | 188,202,093 |
| 2024-11-06 | 22.55 | 23.3 | 22.06 | 22.3 | +0.04% | 112,602 | 255,461,309 |
| 2024-11-05 | 20.83 | 22.51 | 20.83 | 22.29 | +8.1% | 117,328 | 258,221,996 |
| 2024-11-04 | 20.23 | 20.84 | 20.23 | 20.62 | +1.83% | 75,024 | 154,007,545 |
| 2024-11-01 | 22.07 | 22.22 | 20.15 | 20.25 | -8.25% | 161,466 | 336,901,855 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：